Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.384 | 8.413 | 8.238 | 8.262 | 5,615,076 | -0.11(-1.36%) |
Sep 29, 2021 | 8.238 | 8.384 | 8.100 | 8.376 | 4,319,900 | +0.11(+1.38%) |
Sep 28, 2021 | 8.449 | 8.498 | 8.230 | 8.262 | 5,073,442 | -0.15(-1.83%) |
Sep 27, 2021 | 8.278 | 8.506 | 8.278 | 8.417 | 5,327,901 | +0.27(+3.29%) |
Sep 24, 2021 | 8.108 | 8.222 | 8.027 | 8.149 | 3,781,683 | +0.01(+0.10%) |
Sep 23, 2021 | 7.750 | 8.157 | 7.722 | 8.140 | 5,976,537 | +0.41(+5.25%) |
Sep 22, 2021 | 7.564 | 7.856 | 7.564 | 7.734 | 7,071,955 | +0.23(+3.03%) |
Sep 21, 2021 | 7.580 | 7.604 | 7.409 | 7.507 | 5,009,328 | +0.00(+0.00%) |
Sep 20, 2021 | 7.531 | 7.673 | 7.409 | 7.507 | 8,782,488 | -0.19(-2.43%) |
Sep 17, 2021 | 8.027 | 8.027 | 7.677 | 7.694 | 13,314,467 | -0.27(-3.37%) |
Sep 16, 2021 | 8.124 | 8.165 | 7.897 | 7.962 | 9,211,882 | -0.17(-2.10%) |
Sep 15, 2021 | 8.165 | 8.278 | 8.067 | 8.132 | 8,094,743 | +0.09(+1.11%) |
Sep 14, 2021 | 8.084 | 8.197 | 8.038 | 8.043 | 5,675,428 | -0.02(-0.30%) |
Sep 13, 2021 | 7.905 | 8.112 | 7.905 | 8.067 | 5,274,101 | +0.21(+2.69%) |
Sep 10, 2021 | 7.978 | 8.002 | 7.832 | 7.856 | 5,238,748 | +0.04(+0.52%) |
Sep 09, 2021 | 7.807 | 7.937 | 7.718 | 7.815 | 4,751,942 | -0.03(-0.41%) |
Sep 08, 2021 | 7.848 | 7.937 | 7.710 | 7.848 | 5,258,206 | +0.06(+0.84%) |
Sep 07, 2021 | 7.759 | 7.913 | 7.726 | 7.783 | 3,670,678 | -0.05(-0.62%) |
Sep 03, 2021 | 7.840 | 7.937 | 7.799 | 7.832 | 3,239,332 | -0.02(-0.21%) |
Sep 02, 2021 | 7.669 | 7.872 | 7.653 | 7.848 | 3,143,585 | +0.22(+2.88%) |
Sep 01, 2021 | 7.547 | 7.646 | 7.499 | 7.629 | 5,023,666 | +0.05(+0.64%) |
Aug 31, 2021 | 7.523 | 7.637 | 7.442 | 7.580 | 3,144,688 | +0.06(+0.86%) |
Aug 30, 2021 | 7.710 | 7.742 | 7.507 | 7.515 | 3,880,346 | -0.19(-2.53%) |
Aug 27, 2021 | 7.531 | 7.775 | 7.531 | 7.710 | 2,753,041 | +0.23(+3.04%) |
Aug 26, 2021 | 7.815 | 7.815 | 7.482 | 7.482 | 3,889,245 | -0.32(-4.06%) |
Aug 25, 2021 | 7.742 | 7.889 | 7.673 | 7.799 | 3,153,991 | +0.06(+0.84%) |
Aug 24, 2021 | 7.718 | 7.799 | 7.653 | 7.734 | 3,142,319 | +0.09(+1.17%) |
Aug 23, 2021 | 7.661 | 7.750 | 7.568 | 7.645 | 5,134,195 | +0.19(+2.62%) |
Aug 20, 2021 | 7.344 | 7.490 | 7.312 | 7.450 | 2,293,870 | +0.05(+0.66%) |
Aug 19, 2021 | 7.515 | 7.588 | 7.312 | 7.401 | 5,899,954 | -0.25(-3.29%) |
Aug 18, 2021 | 7.889 | 7.937 | 7.653 | 7.653 | 4,759,815 | -0.22(-2.79%) |
Aug 17, 2021 | 7.848 | 8.039 | 7.783 | 7.872 | 3,855,167 | -0.03(-0.41%) |
Aug 16, 2021 | 8.108 | 8.108 | 7.880 | 7.905 | 4,641,045 | -0.22(-2.70%) |
Aug 13, 2021 | 8.181 | 8.319 | 8.116 | 8.124 | 4,289,043 | -0.04(-0.50%) |
Aug 12, 2021 | 8.002 | 8.173 | 7.848 | 8.165 | 4,613,519 | +0.16(+2.03%) |
Aug 11, 2021 | 7.921 | 8.059 | 7.799 | 8.002 | 4,131,341 | +0.06(+0.82%) |
Aug 10, 2021 | 7.734 | 7.970 | 7.726 | 7.937 | 4,326,528 | +0.25(+3.28%) |
Aug 09, 2021 | 7.767 | 7.821 | 7.665 | 7.685 | 4,862,722 | -0.17(-2.17%) |
Aug 06, 2021 | 7.921 | 8.019 | 7.848 | 7.856 | 4,911,501 | +0.05(+0.62%) |
Aug 05, 2021 | 7.742 | 7.966 | 7.742 | 7.807 | 4,406,965 | +0.08(+1.05%) |
Aug 04, 2021 | 7.629 | 7.994 | 7.612 | 7.726 | 6,991,863 | -0.24(-2.96%) |
Aug 03, 2021 | 7.897 | 7.985 | 7.641 | 7.962 | 6,550,803 | +0.06(+0.82%) |
Aug 02, 2021 | 8.100 | 8.299 | 7.872 | 7.897 | 6,128,774 | -0.24(-2.90%) |
Jul 30, 2021 | 8.165 | 8.189 | 8.019 | 8.132 | 3,697,520 | -0.01(-0.10%) |
Jul 29, 2021 | 8.165 | 8.246 | 8.043 | 8.140 | 5,095,538 | +0.03(+0.40%) |
Jul 28, 2021 | 8.068 | 8.212 | 7.900 | 8.108 | 4,871,295 | +0.04(+0.49%) |
Jul 27, 2021 | 8.283 | 8.303 | 7.988 | 8.068 | 5,696,635 | -0.29(-3.44%) |
Jul 26, 2021 | 8.156 | 8.387 | 8.156 | 8.355 | 4,704,819 | +0.15(+1.85%) |
Jul 23, 2021 | 8.299 | 8.299 | 8.092 | 8.204 | 4,161,885 | +0.02(+0.19%) |
Jul 22, 2021 | 8.060 | 8.291 | 7.964 | 8.188 | 4,763,051 | +0.10(+1.28%) |
Jul 21, 2021 | 7.940 | 8.431 | 7.940 | 8.084 | 7,663,357 | +0.26(+3.37%) |
Jul 20, 2021 | 7.693 | 7.868 | 7.598 | 7.821 | 6,786,230 | +0.19(+2.51%) |
Jul 19, 2021 | 7.717 | 7.876 | 7.450 | 7.629 | 9,753,248 | -0.37(-4.59%) |
Jul 16, 2021 | 8.419 | 8.421 | 7.948 | 7.996 | 4,875,205 | -0.15(-1.86%) |
Jul 15, 2021 | 8.299 | 8.363 | 8.124 | 8.148 | 3,970,613 | -0.26(-3.04%) |
Jul 14, 2021 | 8.539 | 8.736 | 8.363 | 8.403 | 4,983,895 | -0.10(-1.22%) |
Jul 13, 2021 | 8.682 | 8.738 | 8.491 | 8.507 | 7,143,373 | -0.06(-0.74%) |
Jul 12, 2021 | 8.778 | 8.786 | 8.547 | 8.571 | 5,791,637 | -0.30(-3.42%) |
Jul 09, 2021 | 8.651 | 8.946 | 8.603 | 8.874 | 5,280,200 | +0.30(+3.44%) |
Jul 08, 2021 | 8.499 | 8.690 | 8.283 | 8.579 | 5,262,538 | -0.06(-0.65%) |
Jul 07, 2021 | 8.818 | 8.946 | 8.523 | 8.635 | 5,294,959 | -0.20(-2.26%) |
Jul 06, 2021 | 9.265 | 9.265 | 8.778 | 8.834 | 5,798,259 | -0.38(-4.07%) |
Jul 02, 2021 | 9.377 | 9.401 | 9.129 | 9.209 | 3,360,250 | -0.14(-1.45%) |